Tuesday, August 4, 2020 3:26:56 PM - Markets open
VN-INDEX 827.57 +12.92/+1.59%
HNX-INDEX 112.50 +2.08/+1.88%
UPCOM-INDEX 55.89 +0.39/+0.70%
Son Ha International Corporation (SHI : HOSE)
Basic Materials : Steel
9.00 +0.04/+0.45%
3:10:03 PM
Closing price on 7/8/2019
7.96 -0.14/-1.73%
Open 8.10
High 8.20
Low 7.54
Volume 1,405,060
Split-adjusted Price 7.96

Create Alert at: 9 9 9 ...
SHI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/8/2019 -0.14 / -1.73% 8.10 8.20 7.54 7.96 7.89 7.96 1,405,060
7/5/2019 +0.09 / +1.12% 8.20 8.20 7.45 8.10 8.11 8.10 816,670
7/4/2019 -0.24 / -2.91% 8.25 8.25 8.01 8.01 8.20 8.01 536,200
7/3/2019 -0.05 / -0.60% 8.26 8.29 8.23 8.25 8.24 8.25 630,020
7/2/2019 0.00 / 0.00% 8.28 8.30 8.21 8.30 8.24 8.30 464,950
7/1/2019 0.00 / 0.00% 8.49 8.49 8.17 8.30 8.31 8.30 454,240
6/28/2019 +0.01 / +0.12% 8.35 8.35 8.20 8.30 8.26 8.30 1,235,550
6/27/2019 +0.09 / +1.10% 8.20 8.34 8.17 8.29 8.26 8.29 653,800
6/26/2019 -0.15 / -1.80% 8.40 8.40 8.20 8.20 8.26 8.20 641,830
6/25/2019 0.00 / 0.00% 8.35 8.35 8.20 8.35 8.25 8.35 2,682,800
6/24/2019 -0.01 / -0.12% 8.40 8.40 8.25 8.35 8.32 8.35 3,153,030
6/21/2019 -0.11 / -1.30% 8.47 8.47 8.30 8.36 8.38 8.36 1,417,980
6/20/2019 -0.01 / -0.12% 8.50 8.51 8.40 8.47 8.45 8.47 2,331,050
6/19/2019 +0.04 / +0.47% 8.47 8.53 8.35 8.48 8.50 8.48 1,309,200
6/18/2019 +0.04 / +0.48% 8.50 8.50 8.33 8.44 8.37 8.44 1,476,850
6/17/2019 +0.03 / +0.36% 8.40 8.48 8.33 8.40 8.42 8.40 1,681,460
6/14/2019 +0.07 / +0.84% 8.30 8.48 8.30 8.37 8.36 8.37 1,389,770
6/13/2019 -0.07 / -0.84% 8.30 8.37 8.25 8.30 8.29 8.30 1,460,170
6/12/2019 0.00 / 0.00% 8.38 8.38 8.20 8.37 8.33 8.37 1,768,830
6/11/2019 -0.01 / -0.12% 8.27 8.38 8.16 8.37 8.33 8.37 2,382,350
6/10/2019 0.00 / 0.00% 8.30 8.40 8.21 8.38 8.34 8.38 1,589,610
6/7/2019 -0.02 / -0.24% 8.40 8.45 8.25 8.38 8.34 8.38 2,590,940
6/6/2019 -0.40 / -4.55% 8.30 8.59 8.15 8.40 8.28 8.40 895,020
6/5/2019 +0.40 / +4.76% 8.49 8.98 8.35 8.80 8.45 8.14 713,710
6/4/2019 +0.02 / +0.24% 8.38 8.40 8.17 8.40 8.26 7.77 2,608,850
6/3/2019 -0.02 / -0.24% 8.48 8.48 8.13 8.38 8.30 7.75 2,271,990
5/31/2019 +0.21 / +2.56% 8.19 8.50 8.12 8.40 8.16 7.77 749,350
5/30/2019 -0.08 / -0.97% 8.29 8.29 8.15 8.19 8.22 7.57 780,140
5/29/2019 -0.02 / -0.24% 8.29 8.29 8.11 8.27 8.19 7.65 978,150
5/28/2019 0.00 / 0.00% 8.35 8.35 8.10 8.29 8.19 7.67 1,391,890
SHI News
16/07 SHI: Change of personnel
02/07 SHI: SHI signs an Auditing Contract
22/06 SHI: Resolution on the AGM 2020
15/06 SHI: Additional documents for Annual General Meeting 2020
12/06 SHI: Notice of the holding of the 2020 Annual General Meeting
Related Companies
Volume Price Change
BVG  19,000 1.30 8.33%
DNS  0 9.40 0.00%
DNY  0 1.50 0.00%
DTL  10 11.80 6.79%
HMC  70 13.15 6.48%
HMG  0 23.50 0.00%
HPG  11,086,090 23.00 0.44%
HSG  9,523,190 10.35 1.97%
ITQ  27,100 2.30 4.55%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 827.57 +12.92/+1.59%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.